Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 50.86 52.07 50.06 50.35 125,412 -1.16(-2.25%)
May 17, 2022 49.50 51.53 48.71 51.51 98,786 +2.84(+5.84%)
May 16, 2022 47.97 49.88 47.04 48.67 82,078 +0.46(+0.95%)
May 13, 2022 49.11 49.88 47.59 48.21 59,537 -0.47(-0.97%)
May 12, 2022 46.54 49.27 46.00 48.68 102,660 +2.17(+4.67%)
May 11, 2022 47.99 49.34 46.45 46.51 136,143 -1.24(-2.60%)
May 10, 2022 49.38 49.99 46.65 47.75 112,680 -1.04(-2.13%)
May 09, 2022 47.94 49.66 46.29 48.79 96,925 +0.17(+0.35%)
May 06, 2022 48.50 48.73 47.49 48.62 55,099 -0.14(-0.29%)
May 05, 2022 50.02 50.07 47.01 48.76 81,790 -2.04(-4.02%)
May 04, 2022 49.04 51.07 48.54 50.80 68,612 +1.94(+3.97%)
May 03, 2022 48.11 49.22 47.66 48.86 69,744 +0.83(+1.73%)
May 02, 2022 46.92 48.08 46.41 48.03 93,467 +1.18(+2.52%)
Apr 29, 2022 48.51 49.51 46.53 46.85 95,467 -1.96(-4.02%)
Apr 28, 2022 48.02 49.52 47.61 48.81 103,247 +1.34(+2.82%)
Apr 27, 2022 47.23 48.24 46.78 47.47 105,443 +0.48(+1.02%)
Apr 26, 2022 46.70 48.15 46.35 46.99 106,271 -0.05(-0.11%)
Apr 25, 2022 45.35 47.17 44.21 47.04 217,282 +0.99(+2.15%)
Apr 22, 2022 46.47 47.19 45.90 46.05 62,086 -0.78(-1.67%)
Apr 21, 2022 48.00 48.97 46.41 46.83 74,779 -0.68(-1.43%)
Apr 20, 2022 47.93 48.27 47.02 47.51 76,419 +0.22(+0.47%)
Apr 19, 2022 46.32 48.50 46.32 47.29 83,234 +1.19(+2.58%)
Apr 18, 2022 46.13 46.77 45.51 46.10 84,637 -0.17(-0.37%)
Apr 14, 2022 47.52 47.74 45.87 46.27 61,317 -1.07(-2.26%)
Apr 13, 2022 46.36 47.62 46.36 47.34 69,018 +0.98(+2.11%)
Apr 12, 2022 47.17 48.78 46.33 46.36 67,586 -0.35(-0.75%)
Apr 11, 2022 46.36 47.92 46.01 46.71 85,472 -0.02(-0.04%)
Apr 08, 2022 47.00 48.23 46.38 46.73 74,595 -0.52(-1.10%)
Apr 07, 2022 47.53 47.70 46.16 47.25 109,309 -0.31(-0.65%)
Apr 06, 2022 48.71 48.75 47.26 47.56 76,571 -1.51(-3.08%)
Apr 05, 2022 50.79 51.66 48.96 49.07 140,067 -1.66(-3.27%)
Apr 04, 2022 48.76 50.91 47.97 50.73 120,456 +1.93(+3.95%)
Apr 01, 2022 48.90 50.40 47.50 48.80 109,104 -0.15(-0.31%)
Mar 31, 2022 50.23 50.26 48.89 48.95 108,520 -1.07(-2.14%)
Mar 30, 2022 52.85 53.14 49.87 50.02 90,601 -3.24(-6.08%)
Mar 29, 2022 52.20 53.86 52.20 53.26 89,610 +1.91(+3.72%)
Mar 28, 2022 50.21 51.43 48.85 51.35 109,825 +1.28(+2.56%)
Mar 25, 2022 50.32 51.17 49.01 50.07 145,296 -0.59(-1.16%)
Mar 24, 2022 53.86 53.86 50.54 50.66 144,561 -3.25(-6.03%)
Mar 23, 2022 53.23 55.10 52.75 53.91 157,159 -2.28(-4.06%)
Mar 22, 2022 56.92 57.69 55.90 56.19 80,455 -0.73(-1.28%)
Mar 21, 2022 59.83 60.41 56.77 56.92 93,765 -3.20(-5.32%)
Mar 18, 2022 59.74 60.32 58.76 60.12 171,888 +0.36(+0.60%)
Mar 17, 2022 58.77 60.20 58.76 59.76 79,531 +0.97(+1.65%)
Mar 16, 2022 58.49 59.84 57.58 58.79 100,511 +0.75(+1.29%)
Mar 15, 2022 56.86 58.24 56.26 58.04 77,896 +1.79(+3.18%)
Mar 14, 2022 58.53 58.53 55.59 56.25 108,446 -2.08(-3.57%)
Mar 11, 2022 60.16 60.16 58.19 58.33 71,086 -0.91(-1.54%)
Mar 10, 2022 58.75 59.41 57.36 59.24 131,909 -0.04(-0.07%)
Mar 09, 2022 58.39 60.74 57.95 59.28 157,512 +2.15(+3.76%)
Mar 08, 2022 58.33 60.07 56.91 57.13 200,767 -1.29(-2.21%)
Mar 07, 2022 58.25 59.88 58.15 58.42 192,652 -0.40(-0.68%)
Mar 04, 2022 57.29 58.95 56.86 58.82 161,105 +0.93(+1.61%)
Mar 03, 2022 56.75 58.31 55.11 57.89 259,539 +1.54(+2.73%)
Mar 02, 2022 55.16 57.01 55.16 56.35 109,811 +1.64(+3.00%)
Mar 01, 2022 53.22 55.13 52.91 54.71 183,845 +1.13(+2.11%)
Feb 28, 2022 53.21 53.70 51.69 53.58 148,519 +0.84(+1.59%)
Feb 25, 2022 48.89 52.91 50.28 52.74 204,624 +4.01(+8.23%)
Feb 24, 2022 45.21 48.84 44.01 48.73 196,208 +0.60(+1.25%)
Feb 23, 2022 49.69 51.07 48.02 48.13 122,275 -1.56(-3.14%)
Feb 22, 2022 53.26 53.26 49.55 49.69 171,526 -4.16(-7.73%)
Feb 18, 2022 53.85 0 -0.56(-1.03%)
Feb 17, 2022 55.40 54.04 54.41 79,916 -1.04(-1.88%)
Feb 16, 2022 55.17 55.73 54.38 55.45 60,618 +0.15(+0.27%)
Feb 15, 2022 53.84 55.41 53.83 55.30 126,720 +2.01(+3.77%)
Feb 14, 2022 54.92 54.92 52.62 53.29 132,676 +0.09(+0.17%)
Feb 11, 2022 53.46 54.05 52.22 53.20 104,371 -0.21(-0.39%)
Feb 10, 2022 54.77 55.53 52.99 53.41 148,895 -2.25(-4.04%)
Feb 09, 2022 56.29 56.71 55.43 55.66 82,691 -0.13(-0.23%)
Feb 08, 2022 54.75 56.49 54.75 55.79 104,605 +1.04(+1.90%)
Feb 07, 2022 55.67 55.78 54.48 54.75 116,240 -0.41(-0.74%)
Feb 04, 2022 56.49 56.49 53.94 55.16 193,391 -1.82(-3.19%)
Feb 03, 2022 57.72 56.35 56.98 208,838 -1.32(-2.26%)
Feb 02, 2022 59.45 59.94 57.31 58.30 136,461 -1.01(-1.70%)
Feb 01, 2022 59.72 60.33 58.54 59.31 120,640 -0.62(-1.03%)
Jan 31, 2022 59.08 59.93 148,890 +0.20(+0.33%)
Jan 28, 2022 58.12 59.77 57.00 59.73 100,432 +1.31(+2.24%)
Jan 27, 2022 60.31 60.95 57.65 58.42 110,519 -1.24(-2.08%)
Jan 26, 2022 62.06 63.17 59.22 59.66 90,406 -1.91(-3.10%)
Jan 25, 2022 62.14 62.45 60.12 61.57 62,590 -1.66(-2.63%)
Jan 24, 2022 58.51 63.34 57.84 63.23 156,070 +3.60(+6.04%)
Jan 21, 2022 59.05 61.25 59.00 59.63 118,584 -0.22(-0.37%)
Jan 20, 2022 61.00 62.09 59.72 59.85 112,093 -0.60(-0.99%)
Jan 19, 2022 62.90 64.82 60.39 60.45 147,699 -2.26(-3.60%)
Jan 18, 2022 64.11 64.64 62.60 62.71 198,961 -2.06(-3.18%)
Jan 14, 2022 64.77 0 -0.35(-0.54%)
Jan 13, 2022 65.48 66.65 64.84 65.12 80,090 +0.19(+0.29%)
Jan 12, 2022 65.68 66.47 64.37 64.93 98,690 +0.05(+0.08%)
Jan 11, 2022 63.74 64.94 62.03 64.88 94,451 +1.29(+2.03%)
Jan 10, 2022 62.13 63.61 61.22 63.59 113,498 +1.00(+1.60%)
Jan 07, 2022 65.81 65.81 62.44 62.59 86,317 -3.05(-4.65%)
Jan 06, 2022 65.67 66.30 64.62 65.64 71,439 -0.41(-0.62%)
Jan 05, 2022 66.45 68.48 65.52 66.05 130,902 -0.25(-0.38%)
Jan 04, 2022 64.36 66.49 64.36 66.30 98,705 +2.08(+3.24%)
Jan 03, 2022 66.29 66.35 63.99 64.22 129,563 -0.98(-1.50%)
Dec 31, 2021 64.74 65.92 63.97 65.20 93,345 +0.94(+1.46%)
Dec 30, 2021 64.87 66.61 63.99 64.26 135,336 -0.32(-0.50%)
Dec 29, 2021 64.48 65.30 64.33 64.58 59,935 -0.12(-0.19%)
Dec 28, 2021 64.81 65.78 64.66 64.70 96,706 -0.06(-0.09%)
Dec 27, 2021 62.88 64.88 61.63 64.76 195,165 +2.17(+3.47%)
Dec 23, 2021 62.44 63.05 62.21 62.59 108,930 +0.68(+1.10%)
Dec 22, 2021 62.33 62.95 61.70 61.91 135,883 -0.19(-0.31%)
Dec 21, 2021 58.32 62.42 58.24 62.10 263,503 +5.11(+8.97%)
Dec 20, 2021 59.94 60.00 56.28 56.99 204,106 -3.91(-6.42%)
Dec 17, 2021 62.77 63.36 60.24 60.90 735,875 -1.80(-2.87%)
Dec 16, 2021 65.05 65.10 62.37 62.70 124,629 -1.57(-2.44%)
Dec 15, 2021 63.92 64.49 62.40 64.27 173,244 +0.26(+0.41%)
Dec 14, 2021 64.31 65.28 63.09 64.01 175,629 -0.17(-0.26%)
Dec 13, 2021 65.06 65.72 63.23 64.18 176,678 -0.90(-1.38%)
Dec 10, 2021 66.29 66.67 64.65 65.08 205,453 -0.98(-1.48%)
Dec 09, 2021 66.64 66.78 65.25 66.06 96,857 -1.25(-1.86%)
Dec 08, 2021 67.98 68.16 67.20 67.31 73,683 -0.49(-0.72%)
Dec 07, 2021 68.57 69.11 67.44 67.80 120,898 -0.20(-0.29%)
Dec 06, 2021 67.23 69.36 66.55 68.00 145,456 +2.32(+3.53%)
Dec 03, 2021 65.54 65.99 64.12 65.68 133,210 +0.40(+0.61%)
Dec 02, 2021 61.88 65.89 61.88 65.28 134,519 +2.87(+4.60%)
Dec 01, 2021 63.67 65.27 62.36 62.41 235,276 +0.77(+1.25%)
Nov 30, 2021 63.36 63.69 60.70 61.64 244,356 -1.14(-1.82%)
Nov 29, 2021 65.36 65.92 62.67 62.78 180,193 -1.89(-2.92%)
Nov 26, 2021 66.21 69.59 63.90 64.67 103,562 -3.65(-5.34%)
Nov 24, 2021 67.73 68.53 66.44 68.32 89,364 +0.53(+0.79%)
Nov 23, 2021 67.06 68.44 65.63 67.79 281,573 -3.84(-5.37%)
Nov 22, 2021 71.68 73.22 71.50 71.63 127,617 +0.24(+0.34%)
Nov 19, 2021 69.98 72.08 69.98 71.39 103,534 +0.75(+1.06%)
Nov 18, 2021 71.29 70.76 70.03 70.64 135,238 -0.50(-0.70%)
Nov 17, 2021 72.31 72.90 69.86 71.14 169,023 -4.03(-5.36%)
Nov 16, 2021 73.84 75.18 73.46 75.17 53,303 +1.31(+1.77%)
Nov 15, 2021 75.02 75.46 73.65 73.86 59,078 -0.64(-0.86%)
Nov 12, 2021 73.58 74.73 73.13 74.50 86,637 +1.30(+1.78%)
Nov 11, 2021 73.57 73.91 73.03 73.20 57,763 -0.16(-0.22%)
Nov 10, 2021 74.27 73.05 73.36 58,713 -0.94(-1.27%)
Nov 09, 2021 73.95 74.97 73.86 74.30 60,812 +0.44(+0.60%)
Nov 08, 2021 75.85 76.36 73.86 73.86 68,098 -1.34(-1.78%)
Nov 05, 2021 74.18 75.93 73.83 75.20 99,902 +2.27(+3.11%)
Nov 04, 2021 70.58 74.00 70.58 72.93 79,629 +0.26(+0.36%)
Nov 03, 2021 70.51 73.57 70.16 72.67 108,446 +1.84(+2.60%)
Nov 02, 2021 70.56 70.88 69.92 70.83 61,759 +0.42(+0.60%)
Nov 01, 2021 70.42 71.26 68.97 70.41 91,087 +1.67(+2.43%)
Oct 29, 2021 68.97 69.92 67.92 68.74 104,931 -0.35(-0.51%)
Oct 28, 2021 68.61 69.61 68.61 69.09 90,486 +0.73(+1.07%)
Oct 27, 2021 69.14 70.25 68.27 68.36 103,883 -0.77(-1.11%)
Oct 26, 2021 69.88 69.00 69.13 115,479 -0.56(-0.80%)
Oct 25, 2021 69.12 70.18 68.73 69.69 113,529 +0.81(+1.18%)
Oct 22, 2021 69.33 70.59 68.79 68.88 108,556 -0.57(-0.82%)
Oct 21, 2021 68.94 69.57 68.27 69.45 135,757 +0.67(+0.97%)
Oct 20, 2021 67.93 69.27 67.91 68.78 62,120 +0.70(+1.03%)
Oct 19, 2021 68.76 68.93 67.83 68.08 76,518 -0.25(-0.37%)
Oct 18, 2021 67.67 69.03 66.83 68.33 111,349 +0.56(+0.83%)
Oct 15, 2021 69.27 69.59 67.77 67.77 141,816 -0.47(-0.69%)
Oct 14, 2021 68.31 68.89 67.78 68.24 89,043 +0.57(+0.84%)
Oct 13, 2021 67.82 67.82 66.82 67.67 86,481 -0.15(-0.22%)
Oct 12, 2021 67.71 68.19 67.19 67.82 85,748 +0.14(+0.21%)
Oct 11, 2021 67.61 68.19 67.09 67.68 86,419 +0.09(+0.13%)
Oct 08, 2021 67.98 68.31 67.44 67.59 65,752 -0.29(-0.43%)
Oct 07, 2021 67.48 68.65 67.48 67.88 133,070 +0.88(+1.31%)
Oct 06, 2021 66.32 67.10 65.39 67.00 175,439 +0.03(+0.04%)
Oct 05, 2021 67.36 67.78 66.32 66.97 125,856 -0.15(-0.22%)
Oct 04, 2021 66.84 68.75 66.48 67.12 153,793 +0.12(+0.18%)
Oct 01, 2021 65.74 67.50 65.42 67.00 135,813 +1.45(+2.21%)
Sep 30, 2021 67.16 68.12 65.17 65.55 122,468 -1.54(-2.30%)
Sep 29, 2021 66.45 67.52 66.00 67.09 70,869 +0.81(+1.22%)
Sep 28, 2021 67.90 67.90 66.25 66.28 84,525 -1.92(-2.82%)
Sep 27, 2021 66.46 68.99 66.46 68.20 87,950 +1.95(+2.94%)
Sep 24, 2021 66.90 67.29 66.25 66.25 77,159 -0.88(-1.31%)
Sep 23, 2021 67.51 67.96 67.02 67.13 119,451 +0.30(+0.45%)
Sep 22, 2021 65.69 67.44 64.59 66.83 92,354 +1.92(+2.96%)
Sep 21, 2021 66.48 66.48 64.17 64.91 105,735 -0.96(-1.46%)
Sep 20, 2021 65.39 66.09 64.47 65.87 169,024 -0.52(-0.78%)
Sep 17, 2021 66.39 66.97 65.29 66.39 373,649 +0.93(+1.42%)
Sep 16, 2021 65.10 65.86 64.08 65.46 214,456 +0.41(+0.63%)
Sep 15, 2021 64.82 65.40 64.21 65.05 149,114 +0.10(+0.15%)
Sep 14, 2021 66.75 67.15 64.46 64.95 111,445 -1.48(-2.23%)
Sep 13, 2021 66.46 67.15 66.05 66.43 164,605 +0.68(+1.03%)
Sep 10, 2021 68.30 68.30 65.73 65.75 109,996 -2.04(-3.01%)
Sep 09, 2021 68.97 69.33 67.68 67.79 104,173 -0.71(-1.04%)
Sep 08, 2021 68.55 68.66 67.39 68.50 131,361 -0.17(-0.25%)
Sep 07, 2021 69.01 70.17 68.61 68.67 121,882 -0.62(-0.89%)
Sep 03, 2021 69.54 70.02 68.27 69.29 113,577 -0.61(-0.87%)
Sep 02, 2021 69.92 70.50 69.63 69.90 176,777 -0.01(-0.01%)
Sep 01, 2021 70.77 71.39 68.56 69.91 287,754 -0.55(-0.78%)
Aug 31, 2021 69.80 73.73 67.42 70.46 784,183 -9.94(-12.36%)
Aug 30, 2021 82.50 82.50 80.15 80.40 109,591 -2.09(-2.53%)
Aug 27, 2021 78.58 82.88 78.58 82.49 126,612 +3.83(+4.87%)
Aug 26, 2021 80.12 80.22 78.48 78.66 85,284 -1.37(-1.71%)
Aug 25, 2021 79.44 80.78 79.27 80.03 88,915 +0.33(+0.41%)
Aug 24, 2021 78.46 80.79 78.46 79.70 59,008 +1.20(+1.53%)
Aug 23, 2021 79.48 79.48 77.50 78.50 65,352 -0.65(-0.82%)
Aug 20, 2021 76.82 79.36 76.80 79.15 87,627 +2.10(+2.73%)
Aug 19, 2021 77.73 77.73 76.15 77.05 103,802 -1.60(-2.03%)
Aug 18, 2021 78.20 80.21 78.20 78.65 138,625 +0.41(+0.52%)
Aug 17, 2021 79.00 79.43 77.17 78.24 160,702 -1.01(-1.27%)
Aug 16, 2021 78.82 79.86 78.12 79.25 107,558 +0.25(+0.32%)
Aug 13, 2021 77.50 79.21 77.50 79.00 141,591 +1.53(+1.97%)
Aug 12, 2021 76.80 77.69 76.78 77.47 89,292 +0.67(+0.87%)
Aug 11, 2021 75.91 76.80 74.82 76.80 58,597 +1.98(+2.65%)
Aug 10, 2021 72.90 74.93 72.90 74.82 63,200 +2.06(+2.83%)
Aug 09, 2021 73.32 73.94 72.28 72.76 105,113 -0.35(-0.48%)
Aug 06, 2021 74.20 74.20 73.06 73.11 56,148 -0.37(-0.50%)
Aug 05, 2021 73.52 74.60 73.27 73.48 76,834 +0.42(+0.57%)
Aug 04, 2021 74.42 74.99 72.94 73.06 144,467 -1.89(-2.52%)
Aug 03, 2021 74.52 75.10 73.68 74.95 119,068 +0.43(+0.58%)
Aug 02, 2021 74.56 75.93 74.16 74.52 85,380 +0.27(+0.36%)
Jul 30, 2021 75.27 76.15 74.11 74.25 121,609 -1.34(-1.77%)
Jul 29, 2021 75.28 76.27 74.86 75.59 107,153 +1.19(+1.60%)
Jul 28, 2021 74.29 77.21 73.16 74.40 80,873 +0.51(+0.69%)
Jul 27, 2021 73.80 75.12 73.25 73.89 65,253 -0.37(-0.50%)
Jul 26, 2021 75.94 76.28 74.15 74.26 70,549 -1.72(-2.26%)
Jul 23, 2021 75.29 76.06 74.42 75.98 71,473 +1.72(+2.32%)
Jul 22, 2021 75.80 75.80 74.11 74.26 63,704 -1.75(-2.30%)
Jul 21, 2021 75.96 77.27 75.54 76.01 79,965 +0.71(+0.94%)
Jul 20, 2021 73.39 76.58 73.39 75.30 129,159 +2.36(+3.24%)
Jul 19, 2021 74.00 74.87 72.42 72.94 116,634 -2.01(-2.68%)
Jul 16, 2021 76.70 77.37 74.66 74.95 67,374 -1.15(-1.51%)
Jul 15, 2021 75.40 76.82 75.40 76.10 63,121 -0.02(-0.03%)
Jul 14, 2021 76.66 76.71 75.05 76.12 81,982 -0.26(-0.34%)
Jul 13, 2021 77.48 78.58 76.21 76.38 100,189 -1.34(-1.72%)
Jul 12, 2021 77.94 78.17 76.32 77.72 69,233 -0.17(-0.22%)
Jul 09, 2021 77.18 78.57 76.89 77.89 83,819 +1.77(+2.33%)
Jul 08, 2021 75.99 77.39 75.57 76.12 118,252 -2.34(-2.98%)
Jul 07, 2021 77.75 79.15 77.38 78.46 85,693 +0.38(+0.49%)
Jul 06, 2021 80.76 80.76 77.06 78.08 97,719 -2.74(-3.39%)
Jul 02, 2021 81.49 81.49 79.79 80.82 102,628 -0.62(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback